Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.090 | 9.120 | 9.040 | 9.080 | 171,700 | -0.12(-1.30%) |
Jul 28, 2006 | 9.000 | 9.250 | 8.980 | 9.200 | 775,900 | +0.21(+2.34%) |
Jul 27, 2006 | 8.950 | 9.120 | 8.950 | 8.990 | 254,000 | +0.23(+2.63%) |
Jul 26, 2006 | 8.700 | 8.800 | 8.670 | 8.760 | 128,500 | -0.07(-0.79%) |
Jul 25, 2006 | 8.760 | 8.870 | 8.700 | 8.830 | 101,500 | -0.14(-1.56%) |
Jul 24, 2006 | 8.770 | 9.000 | 8.730 | 8.970 | 226,300 | +0.27(+3.10%) |
Jul 21, 2006 | 8.770 | 8.850 | 8.570 | 8.700 | 293,800 | -0.06(-0.68%) |
Jul 20, 2006 | 8.940 | 8.950 | 8.750 | 8.760 | 294,700 | -0.10(-1.13%) |
Jul 19, 2006 | 8.590 | 8.890 | 8.590 | 8.860 | 392,500 | +0.27(+3.14%) |
Jul 18, 2006 | 8.520 | 8.620 | 8.460 | 8.590 | 337,400 | +0.06(+0.70%) |
Jul 17, 2006 | 8.500 | 8.550 | 8.450 | 8.530 | 250,600 | -0.01(-0.12%) |
Jul 14, 2006 | 8.550 | 8.640 | 8.510 | 8.540 | 398,300 | -0.20(-2.29%) |
Jul 13, 2006 | 8.880 | 8.920 | 8.720 | 8.740 | 669,000 | -0.39(-4.27%) |
Jul 12, 2006 | 9.300 | 9.310 | 9.110 | 9.130 | 376,300 | -0.17(-1.83%) |
Jul 11, 2006 | 9.300 | 9.310 | 9.150 | 9.300 | 337,600 | +0.18(+1.97%) |
Jul 10, 2006 | 9.190 | 9.190 | 9.020 | 9.120 | 342,000 | +0.12(+1.33%) |
Jul 07, 2006 | 9.050 | 9.110 | 8.970 | 9.000 | 247,500 | -0.21(-2.28%) |
Jul 06, 2006 | 9.100 | 9.230 | 9.030 | 9.210 | 318,600 | +0.33(+3.72%) |
Jul 05, 2006 | 8.810 | 8.940 | 8.800 | 8.880 | 156,300 | -0.05(-0.56%) |
Jul 03, 2006 | 8.890 | 8.950 | 8.870 | 8.930 | 162,900 | +0.02(+0.22%) |
Jun 30, 2006 | 8.910 | 8.990 | 8.870 | 8.910 | 102,600 | +0.03(+0.34%) |
Jun 29, 2006 | 8.790 | 9.000 | 8.730 | 8.880 | 326,100 | +0.15(+1.72%) |
Jun 28, 2006 | 8.650 | 8.750 | 8.640 | 8.730 | 150,600 | +0.06(+0.69%) |
Jun 27, 2006 | 8.780 | 8.820 | 8.650 | 8.670 | 99,700 | -0.16(-1.81%) |
Jun 26, 2006 | 8.860 | 8.870 | 8.680 | 8.830 | 224,900 | -0.03(-0.34%) |
Jun 23, 2006 | 8.830 | 8.910 | 8.780 | 8.860 | 121,500 | +0.01(+0.11%) |
Jun 22, 2006 | 8.950 | 8.950 | 8.780 | 8.850 | 179,800 | -0.08(-0.90%) |
Jun 21, 2006 | 8.800 | 8.980 | 8.800 | 8.930 | 363,400 | +0.27(+3.12%) |
Jun 20, 2006 | 8.600 | 8.770 | 8.560 | 8.660 | 524,300 | +0.07(+0.81%) |
Jun 19, 2006 | 8.800 | 8.880 | 8.570 | 8.590 | 601,400 | -0.15(-1.72%) |
Jun 16, 2006 | 8.890 | 8.890 | 8.710 | 8.740 | 307,900 | +0.07(+0.81%) |
Jun 15, 2006 | 8.490 | 8.740 | 8.460 | 8.670 | 278,400 | +0.38(+4.58%) |
Jun 14, 2006 | 8.240 | 8.350 | 8.150 | 8.290 | 372,800 | +0.19(+2.35%) |
Jun 13, 2006 | 8.400 | 8.400 | 8.090 | 8.100 | 571,400 | -0.45(-5.26%) |
Jun 12, 2006 | 8.720 | 8.890 | 8.550 | 8.550 | 312,200 | -0.13(-1.50%) |
Jun 09, 2006 | 8.720 | 8.780 | 8.650 | 8.680 | 206,800 | -0.17(-1.92%) |
Jun 08, 2006 | 8.900 | 8.950 | 8.670 | 8.850 | 546,300 | -0.10(-1.12%) |
Jun 07, 2006 | 9.040 | 9.150 | 8.950 | 8.950 | 473,800 | +0.09(+1.02%) |
Jun 06, 2006 | 8.850 | 9.050 | 8.830 | 8.860 | 707,000 | +0.25(+2.90%) |
Jun 05, 2006 | 8.820 | 8.840 | 8.600 | 8.610 | 211,100 | -0.11(-1.26%) |
Jun 02, 2006 | 8.680 | 8.780 | 8.670 | 8.720 | 211,800 | +0.09(+1.04%) |
Jun 01, 2006 | 8.500 | 8.640 | 8.440 | 8.630 | 760,200 | -0.20(-2.27%) |
May 31, 2006 | 8.770 | 8.920 | 8.730 | 8.830 | 474,200 | +0.10(+1.15%) |
May 30, 2006 | 8.970 | 8.970 | 8.720 | 8.730 | 316,900 | -0.18(-2.02%) |
May 26, 2006 | 8.910 | 8.960 | 8.840 | 8.910 | 198,700 | +0.00(+0.00%) |
May 25, 2006 | 8.590 | 8.940 | 8.590 | 8.910 | 419,000 | +0.46(+5.44%) |
May 24, 2006 | 8.500 | 8.560 | 8.290 | 8.450 | 541,000 | -0.23(-2.65%) |
May 23, 2006 | 8.640 | 8.760 | 8.600 | 8.680 | 705,200 | +0.07(+0.81%) |
May 22, 2006 | 8.750 | 8.850 | 8.500 | 8.610 | 543,700 | -0.56(-6.11%) |
May 19, 2006 | 9.160 | 9.200 | 8.950 | 9.170 | 456,000 | +0.24(+2.69%) |
May 18, 2006 | 8.930 | 8.970 | 8.870 | 8.930 | 617,700 | -0.10(-1.11%) |
May 17, 2006 | 9.190 | 9.250 | 8.990 | 9.030 | 514,300 | -0.24(-2.59%) |
May 16, 2006 | 9.180 | 9.280 | 9.160 | 9.270 | 351,900 | +0.02(+0.22%) |
May 15, 2006 | 9.320 | 9.450 | 9.170 | 9.250 | 688,100 | -0.31(-3.24%) |
May 12, 2006 | 9.560 | 9.650 | 9.420 | 9.560 | 556,800 | +0.01(+0.10%) |
May 11, 2006 | 9.820 | 9.850 | 9.540 | 9.550 | 734,200 | -0.19(-1.95%) |
May 10, 2006 | 9.750 | 9.910 | 9.700 | 9.740 | 1,406,100 | -0.39(-3.85%) |
May 09, 2006 | 10.33 | 10.40 | 10.07 | 10.13 | 959,100 | -0.20(-1.94%) |
May 08, 2006 | 9.650 | 10.70 | 9.650 | 10.33 | 3,133,600 | +0.63(+6.49%) |
May 05, 2006 | 9.680 | 9.790 | 9.680 | 9.700 | 266,500 | +0.11(+1.15%) |
May 04, 2006 | 9.510 | 9.650 | 9.500 | 9.590 | 245,400 | +0.07(+0.74%) |
May 03, 2006 | 9.650 | 9.680 | 9.430 | 9.520 | 513,600 | +0.19(+2.04%) |
May 02, 2006 | 8.900 | 9.430 | 8.900 | 9.330 | 944,200 | +0.66(+7.61%) |